FBIZ

First Business Financial Services, Inc. Historical Stock Prices

$22.61
*  
0.55
2.49%
Get FBIZ Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading FBIZ now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FBIZ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 02-SEP-2014 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  22.26  22.6625  22.025  22.61 65,094
09/02/2015 22.26 22.6625 22.025 22.61 65,194
09/01/2015 22.15 22.45 22 22.06 44,252
08/31/2015 23.15 23.15 22.16 22.43 61,242
08/28/2015 21.98 22.1 21.875 22.05 62,934
08/27/2015 22.125 22.405 21.875 21.985 33,594
08/26/2015 21.965 22.115 21.92 22.1 98,826
08/25/2015 22.25 22.25 21.525 21.63 22,590
08/24/2015 21.8 22.415 21.75 21.75 47,464
08/21/2015 21.73 22.12 21.54 22.02 64,290
08/20/2015 21.88 22.05 21.875 21.905 29,314
08/19/2015 22.12 22.12 22 22 25,044
08/18/2015 22.005 22.1199 22 22.015 22,878
08/17/2015 21.98 22.215 21.965 22.035 29,038
08/14/2015 21.45 22.11 21.45 21.975 28,588
08/13/2015 21.375 22.2299 21.3188 21.57 9,464
08/12/2015 21.3 21.905 21.255 21.395 18,342
08/11/2015 21.335 21.47 21.12 21.375 10,586
08/10/2015 21.425 21.495 21.2 21.34 59,328
08/07/2015 21.865 21.865 21.25 21.32 13,442
08/06/2015 21.67 22.08 21.67 21.915 15,896
08/05/2015 21.43 21.985 21.43 21.84 18,364
08/04/2015 21.485 21.67 21.34 21.485 20,836
08/03/2015 21.775 22.095 21.25 21.27 41,330
07/31/2015 21.785 21.875 21.675 21.875 64,684
07/30/2015 21.7 21.85 21.625 21.775 56,028
07/29/2015 21.24 22.2 21.24 21.715 16,822
07/28/2015 21.485 21.84 20.62 21.115 40,002
07/27/2015 21.3 21.52 21.255 21.305 44,442
07/24/2015 23.52 23.52 20.87 21.52 132,572
07/23/2015 23.5 23.8436 23.5 23.65 20,818
07/22/2015 23.5 23.565 23.5 23.505 14,194
07/21/2015 23.625 23.705 23.5 23.565 15,582
07/20/2015 23.69 23.825 23.69 23.73 9,086
07/17/2015 23.565 23.815 23.505 23.74 14,168
07/16/2015 23.65 23.65 23.575 23.615 6,586
07/15/2015 23.625 23.625 23.5 23.615 19,830
07/14/2015 23.265 23.795 23.2555 23.595 52,092
07/13/2015 23.5 23.525 23.34 23.4 35,340
07/10/2015 23.335 23.5 23.335 23.485 26,316
07/09/2015 23.28 23.435 23.255 23.295 21,002
07/08/2015 23.25 23.375 23.25 23.255 22,748
07/07/2015 23.255 23.36 23.25 23.25 23,766
07/06/2015 23.28 23.435 23.275 23.28 18,762
07/02/2015 23.395 23.4737 23.31 23.425 23,206
07/01/2015 23.4 23.475 23.305 23.475 26,556
06/30/2015 23.18 23.48 23.18 23.44 31,562
06/29/2015 23.28 23.52 23.142 23.27 22,388
06/26/2015 23.43 23.43 23.28 23.4 114,038
06/25/2015 22.995 23.395 22.8254 23.395 18,492
06/24/2015 23.33 23.4 22.775 23.055 43,386
06/23/2015 22.93 23.425 22.895 23.39 34,678
06/22/2015 22.675 22.955 22.675 22.91 55,388
06/19/2015 23.5 23.5 22.405 22.725 162,866
06/18/2015 23.475 23.5 23.375 23.48 46,620
06/17/2015 23.37 23.5 23.14 23.365 45,536
06/16/2015 23.035 23.5 23.035 23.395 50,306
06/15/2015 22.665 23.15 22.665 22.965 36,622
06/12/2015 22.975 23.095 22.675 22.68 24,170
06/11/2015 23.07 23.09 22.815 22.98 8,408
06/10/2015 22.525 23.15 22.525 22.975 27,756
06/09/2015 22.53 22.6 22.4551 22.505 12,202
06/08/2015 22.445 22.515 22.445 22.455 9,186
06/05/2015 22.38 22.57 22.38 22.57 13,614
06/04/2015 22.375 22.47 22.375 22.38 18,384
06/03/2015 22.395 22.475 22.125 22.475 14,506
06/02/2015 22.305 22.495 22.28 22.37 10,986
06/01/2015 22.55 22.55 22.13 22.47 6,722
05/29/2015 22.62 22.62 22.35 22.39 23,984
05/28/2015 22.29 22.565 22.175 22.52 18,598
05/27/2015 22.925 22.925 22.24 22.48 17,078
05/26/2015 22.115 22.425 22.1 22.415 25,008
05/22/2015 21.935 22.24 21.935 22.12 54,564
05/21/2015 21.95 22.12 21.755 21.945 111,692
05/20/2015 21.945 22.32 21.8948 22.15 35,128
05/19/2015 21.93 21.955 21.795 21.945 44,270
05/18/2015 22.115 22.115 21.9 21.9 7,132
05/15/2015 21.905 22.04 21.8516 21.875 10,916
05/14/2015 21.9395 21.995 21.82 21.88 9,792
05/13/2015 21.54 21.875 21.425 21.765 8,058
05/12/2015 21.97 21.97 21.53 21.845 12,668
05/11/2015 22.245 22.245 21.75 21.85 8,394
05/08/2015 22.18 22.34 21.58 22.02 21,198
05/07/2015 22.1975 22.1975 21.83 21.88 13,476
05/06/2015 22.095 22.35 21.51 22.145 30,970
05/05/2015 22.628 23.225 22.1525 22.545 15,758
05/04/2015 22.775 22.95 22.3805 22.95 17,586
05/01/2015 22.725 23.255 22.546 22.81 15,302
04/30/2015 22.92 23.228 22.56 22.71 18,282
04/29/2015 23.475 23.475 22.8725 23.03 17,108
04/28/2015 23.21 23.5 23.125 23.5 38,422
04/27/2015 23 23.25 22.765 23.25 45,180
04/24/2015 22 22.865 22 22.865 48,728
04/23/2015 21.705 21.71 21.4 21.645 85,472
04/22/2015 21.85 21.94 21.75 21.795 11,544
04/21/2015 21.77 22 21.77 21.975 27,586
04/20/2015 21.875 22.12 21.6 21.9 40,328
04/17/2015 22.09 22.09 21.75 21.805 12,016
04/16/2015 22.375 22.56 22.205 22.205 7,992
04/15/2015 22.365 22.55 22.19 22.42 8,446
04/14/2015 22.62 22.925 22.12 22.505 8,378
04/13/2015 22.75 22.75 22.5 22.57 10,320
04/10/2015 22.32 22.745 22.085 22.495 31,676
04/09/2015 22.43 22.44 21.929 22.44 5,612
04/08/2015 22.72 22.72 22.25 22.305 43,724
04/07/2015 22.36 22.725 21.82 22.625 12,764
04/06/2015 22.345 22.83 21.905 22.505 31,780
04/02/2015 22.375 22.5775 21.9438 22.36 9,722
04/01/2015 21.63 22.7 21.63 22.42 16,486
03/31/2015 22.11 22.165 21.375 21.62 205,472
03/30/2015 22.625 22.9 22.1 22.275 15,354
03/27/2015 22.425 22.45 22.005 22.01 9,834
03/26/2015 22.41 22.58 22.41 22.51 9,548
03/25/2015 22.655 22.655 22.41 22.415 11,676
03/24/2015 22.62 23 22.475 22.64 4,908
03/23/2015 22.37 22.805 22.37 22.65 14,588
03/20/2015 22.87 23 22.535 22.535 26,732
03/19/2015 22.625 22.91 22.5 22.855 9,834
03/18/2015 22.995 23 22.555 22.73 7,840
03/17/2015 22.71 23 22.5 22.96 12,892
03/16/2015 18.36 23.125 18.315 22.975 13,776
03/13/2015 23.125 23.125 22.375 22.935 7,862
03/12/2015 22.85 23.125 22.505 23.12 31,562
03/11/2015 22.715 22.8549 22.565 22.725 18,356
03/10/2015 22.965 23.13 22.565 22.76 14,114
03/09/2015 22.495 23.091 22.495 22.96 8,236
03/06/2015 22.625 22.83 22.455 22.61 29,282
03/05/2015 23.32 23.32 22.39 22.79 10,398
03/04/2015 23.175 23.31 22.885 22.965 10,698
03/03/2015 23.35 23.35 23.19 23.27 8,706
03/02/2015 23.375 23.375 23.25 23.365 11,126
02/27/2015 23.29 23.48 23.25 23.25 11,156
02/26/2015 23.275 23.3225 23.255 23.295 5,882
02/25/2015 23.45 23.45 23.315 23.33 10,894
02/24/2015 23.495 23.5 23.465 23.5 15,696
02/23/2015 23.425 23.525 23.19 23.46 26,294
02/20/2015 23.5 23.5 23.4 23.5 25,734
02/19/2015 23.19 23.49 23.185 23.465 25,562
02/18/2015 23.21 23.325 23.175 23.31 21,240
02/17/2015 23.175 23.3 23.175 23.295 7,792
02/13/2015 23.17 23.425 23.125 23.3 13,130
02/12/2015 22.6965 23.415 22.64 23.065 17,240
02/11/2015 22.365 22.575 22.1605 22.495 17,186
02/10/2015 22.41 22.5 22.35 22.38 16,698
02/09/2015 22.245 22.495 22.12 22.34 24,300
02/06/2015 22.15 22.275 22.03 22.065 11,020
02/05/2015 22.019 22.325 21.955 22.215 10,686
02/04/2015 22.285 22.285 22.065 22.23 8,388
02/03/2015 21.58 22.155 21.58 22.145 19,990
02/02/2015 21.915 22.025 21.375 21.415 30,784
01/30/2015 21.88 22.445 21.88 21.885 13,520
01/29/2015 22.33 22.33 21.852 22.2 5,910
01/28/2015 22.415 22.475 21.945 21.955 11,822
01/27/2015 22.32 22.332 22.2 22.25 13,792
01/26/2015 22.285 22.5 22.2601 22.495 7,606
01/23/2015 22.285 22.465 22.26 22.455 6,544
01/22/2015 22.415 22.42 22.275 22.415 8,142
01/21/2015 22.38 22.425 22.2 22.215 10,612
01/20/2015 22.285 22.425 22.175 22.255 12,868
01/16/2015 22.285 22.42 22.15 22.41 9,616
01/15/2015 22.395 22.845 22.15 22.33 26,898
01/14/2015 22.575 22.7 22.275 22.36 9,630
01/13/2015 23.025 23.025 22.585 22.75 17,470
01/12/2015 22.87 22.875 22.56 22.84 11,454
01/09/2015 23.055 23.325 22.755 22.815 23,046
01/08/2015 23.165 23.495 22.73 23.22 24,014
01/07/2015 22.94 23.36 22.6051 23.2 18,530
01/06/2015 22.795 23.22 22.425 22.835 44,980
01/05/2015 23.415 23.415 22.35 22.775 49,632
01/02/2015 24.06 24.125 23.1 23.47 22,956
12/31/2014 23.85 24.015 23.349 23.955 148,736
12/30/2014 23.145 23.395 22.655 23.165 33,976
12/29/2014 22.735 23.72 22.5868 23.215 10,104
12/26/2014 22.84 22.925 22.54 22.925 8,312
12/24/2014 22.375 22.985 22.375 22.8 5,512
12/23/2014 22.63 22.75 22.42 22.67 13,526
12/22/2014 22.105 22.505 22.015 22.505 11,272
12/19/2014 22.27 22.38 22.095 22.2 50,258
12/18/2014 22.495 22.495 22.175 22.425 17,734
12/17/2014 22.0825 22.5 21.69 22.495 52,106
12/16/2014 22.27 22.5 22.25 22.38 28,612
12/15/2014 22.295 22.475 22.0975 22.28 31,656
12/12/2014 22.205 22.5 22.18 22.4 20,332
12/11/2014 22.495 22.495 22.18 22.355 28,760
12/10/2014 22.25 22.475 22.25 22.39 21,974
12/09/2014 21.38 22.345 21.38 22.345 127,946
12/08/2014 21.78 21.83 21.365 21.525 79,114
12/05/2014 21.505 22.14 21.375 21.975 30,558
12/04/2014 21.875 22.025 21.365 21.455 23,450
12/03/2014 21.405 22 21.38 21.83 11,758
12/02/2014 21.58 22.07 21.431 21.58 8,010
12/01/2014 21.575 21.68 21.45 21.53 21,230
11/28/2014 22.025 22.05 21.595 21.615 6,216
11/26/2014 22.1125 22.245 22.015 22.075 8,954
11/25/2014 22.115 22.25 22.005 22.14 16,636
11/24/2014 21.87 22.035 21.6151 21.9875 29,310
11/21/2014 21.93 21.9925 21.5525 21.915 20,338
11/20/2014 21.895 21.895 21.61 21.69 10,048
11/19/2014 22.015 22.145 21.9 21.905 6,826
11/18/2014 22.26 22.4325 22.0555 22.115 11,978
11/17/2014 22.78 23.16 22.21 22.255 12,754
11/14/2014 23.005 23.005 22.5 22.825 11,070
11/13/2014 23.24 23.24 22.98 22.985 25,754
11/12/2014 23.235 23.235 23.175 23.175 3,640
11/11/2014 23.46 23.46 22.981 23.2 15,196
11/10/2014 23.235 23.475 23.235 23.475 7,048
11/07/2014 23.37 23.3875 23.136 23.315 3,322
11/06/2014 23.32 23.47 23.1 23.46 10,098
11/05/2014 23.425 23.475 23.32 23.35 14,340
11/04/2014 23.25 23.37 23.1 23.29 16,156
11/03/2014 23.365 23.525 23.232 23.28 15,114
10/31/2014 23.625 23.625 23.023 23.465 25,458
10/30/2014 22.995 23.485 22.33 23.465 37,240
10/29/2014 22.9 23.195 22.8 23.185 18,196
10/28/2014 22.75 23.045 22.615 23 29,828
10/27/2014 22.97 22.97 22.745 22.745 9,092
10/24/2014 23.135 23.135 22.93 22.93 11,900
10/23/2014 22.505 23.245 22.505 23 19,006
10/22/2014 22.83 23.19 22.65 22.755 16,170
10/21/2014 23.435 23.435 22.845 22.97 28,582
10/20/2014 23.37 23.42 22.89 23.205 23,498
10/17/2014 23.105 23.39 22.505 23.25 11,056
10/16/2014 22.79 22.98 22.465 22.78 23,068
10/15/2014 22.78 23.45 22.525 23.165 32,984
10/14/2014 22.525 23.5 22.525 23.08 33,170
10/13/2014 22.055 22.58 22.0431 22.515 14,956
10/10/2014 22.115 22.275 22.03 22.05 6,760
10/09/2014 22.275 22.575 22.25 22.265 19,782
10/08/2014 22.275 22.625 22.27 22.48 12,050
10/07/2014 22.42 22.565 22.2 22.25 13,864
10/06/2014 22.365 22.695 22.365 22.41 5,236
10/03/2014 22.335 22.485 22.1225 22.25 12,898
10/02/2014 22.06 22.14 22.06 22.14 5,824
10/01/2014 22.03 22.385 21.95 21.955 18,422
09/30/2014 21.9551 22.6949 21.95 21.95 26,180
09/29/2014 22.44 22.5 22.005 22.19 17,394
09/26/2014 22.15 22.68 22 22.62 17,196
09/25/2014 22.395 22.765 22.025 22.15 27,482
09/24/2014 22.045 22.635 22.045 22.565 17,416
09/23/2014 22.7 23.21 22.33 22.33 13,084
09/22/2014 22.5 23.3 22.5 22.655 30,748
09/19/2014 23.15 23.495 23.01 23.01 26,778
09/18/2014 23.145 23.485 23.045 23.24 38,270
09/17/2014 23.115 23.28 22.975 23.125 22,600
09/16/2014 23.175 23.175 23 23.045 10,756
09/15/2014 23.14 23.23 23 23.07 18,652
09/12/2014 23.36 23.45 23.09 23.125 23,578
09/11/2014 22.6072 23.5 22.6072 23.275 32,436
09/10/2014 22.94 23.215 22.94 23.195 4,944
09/09/2014 23.125 23.22 22.84 22.955 18,144
09/08/2014 22.92 23.24 22.775 23.11 18,302
09/05/2014 22.64 23.105 22.625 22.85 29,174
09/04/2014 22.55 23.15 22.525 22.68 29,850
09/03/2014 22.88 22.88 22.105 22.6 29,252
09/02/2014 21.985 23.445 21.985 22.55 54,516
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?